Silver Ridge Holdings Bhd. (KLSE:SRIDGE)
Malaysia · Delayed Price · Currency is MYR 0.2600
+0.0100 (4.00%)
At close: Oct 17, 2025
KLSE:SRIDGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 3,671,700 |
| Oct 16, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 3,529,100 |
| Oct 15, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,030,800 |
| Oct 14, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 4,413,800 |
| Oct 13, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 4,017,200 |
| Oct 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,476,900 |
| Oct 9, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 5,908,200 |
| Oct 8, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 5,091,200 |
| Oct 7, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 4,067,300 |
| Oct 6, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 3,073,200 |
| Oct 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 6,266,400 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 4,827,200 |
| Oct 1, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 6,393,300 |
| Sep 30, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,240,100 |
| Sep 29, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 6,564,500 |
| Sep 26, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 7,083,300 |
| Sep 25, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 3,517,500 |
| Sep 24, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 6,265,300 |
| Sep 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,233,600 |
| Sep 22, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 3,990,400 |
| Sep 19, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 5,095,100 |
| Sep 18, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 2,015,800 |
| Sep 17, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 5,954,000 |
| Sep 12, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 4.65% | 5,318,700 |
| Sep 11, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 556,100 |
| Sep 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 4,749,100 |
| Sep 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 3,180,000 |
| Sep 8, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 3,252,700 |
| Sep 4, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.50% | 7,064,500 |
| Sep 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,541,300 |
| Sep 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,796,300 |
| Aug 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 1,616,400 |
| Aug 28, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 4,057,600 |
| Aug 27, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 3,603,500 |
| Aug 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 8,086,800 |
| Aug 25, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 4,020,200 |
| Aug 22, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 3,105,600 |
| Aug 21, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 5,272,500 |
| Aug 20, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 5,521,400 |
| Aug 19, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 2,611,600 |
| Aug 18, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 6,042,300 |
| Aug 15, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 3,994,200 |
| Aug 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,192,600 |
| Aug 13, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 7,278,100 |
| Aug 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,771,500 |
| Aug 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 913,200 |
| Aug 8, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 4,956,900 |
| Aug 7, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 6,969,600 |
| Aug 6, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 1,011,700 |
| Aug 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 372,800 |